ARS.L - Asiamet Resources Limited

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 20202.32502.44502.16002.35002.35005,501,142
Jan 16, 20202.15002.48002.10002.32502.325010,115,391
Jan 15, 20202.10002.19002.01002.15002.15004,517,946
Jan 14, 20202.20002.16702.08102.10002.10001,192,950
Jan 13, 20202.25002.29002.07002.20002.20002,006,270
Jan 10, 20202.10002.29002.07002.25002.25004,465,131
Jan 09, 20202.12502.22002.05002.10002.10004,417,066
Jan 08, 20202.10002.20002.06502.12502.12502,105,230
Jan 07, 20202.00002.16501.95502.10002.10004,517,807
Jan 06, 20202.05002.07001.91702.00002.00004,772,023
Jan 03, 20202.07502.13001.93402.05002.05005,717,800
Jan 02, 20202.25002.25002.02602.07502.07505,845,338
Dec 31, 20192.25002.27002.20002.25002.25001,114,458
Dec 30, 20192.17502.27702.15102.25002.25001,918,231
Dec 27, 20192.10002.36502.12502.17502.17507,608,149
Dec 24, 20192.02502.25002.00002.10002.10003,450,331
Dec 23, 20191.90002.10001.86002.02502.02504,418,399
Dec 20, 20191.97502.10001.90001.90001.90006,709,701
Dec 19, 20192.05002.09901.90001.97501.97503,861,514
Dec 18, 20191.97502.15001.99402.05002.05007,558,507
Dec 17, 20191.90002.00001.91001.97501.97509,987,014
Dec 16, 20191.85001.93001.81501.90001.90006,057,186
Dec 13, 20191.92501.95501.80501.85001.85007,482,369
Dec 12, 20191.90001.91501.76201.87501.875017,767,107
Dec 11, 20191.95002.03801.86301.95001.950019,234,897
Dec 10, 20191.80002.15001.76702.00002.0000104,015,086
Dec 09, 20192.55002.53001.55601.77501.775076,332,087
Dec 06, 20192.65002.60002.50002.55002.55007,743,244
Dec 05, 20192.67502.70002.61002.65002.65001,354,940
Dec 04, 20192.70002.69002.59002.67502.67502,171,131
Dec 03, 20192.80002.74002.60002.70002.70002,602,643
Dec 02, 20192.75002.85002.71102.80002.80001,813,018
Nov 29, 20192.62502.96002.71602.75002.75002,283,196
Nov 28, 20192.80002.89002.65002.62502.62501,112,546
Nov 27, 20192.65002.95202.58502.80002.80001,598,574
Nov 26, 20192.95002.94002.55002.65002.6500809,366
Nov 25, 20192.87502.80002.71002.80002.80001,417,553
Nov 22, 20192.85002.95002.75602.87502.8750651,227
Nov 21, 20192.65002.99002.67002.85002.85004,123,504
Nov 20, 20192.65002.80002.60002.65002.65004,493,572
Nov 19, 20192.65002.70002.51002.65002.65003,140,726
Nov 18, 20192.75002.70002.50002.65002.65003,876,000
Nov 15, 20192.85002.84002.70002.75002.75005,055,623
Nov 14, 20193.00003.00002.80002.85002.85002,749,589
Nov 13, 20192.77503.17502.78503.00003.00004,518,735
Nov 12, 20193.05002.97002.75002.77502.77501,555,727
Nov 11, 20192.95003.01502.80002.90002.90001,607,562
Nov 08, 20193.05003.07502.86602.95002.95001,843,018
Nov 07, 20192.80003.17002.78503.05003.05002,405,646
Nov 06, 20192.87502.90002.76502.80002.80001,103,548
Nov 05, 20192.80002.89502.70002.87502.87502,612,239
Nov 04, 20192.80002.84002.73602.80002.80001,506,137
Nov 01, 20192.80002.87502.70002.80002.80001,917,102
Oct 31, 20192.85002.90002.80002.80002.80001,629,757
Oct 30, 20192.90002.83002.80002.85002.85001,223,557
Oct 29, 20192.95002.90002.80002.85002.85001,403,394
Oct 28, 20193.07503.15002.90002.95002.95001,831,030
Oct 25, 20193.10003.15002.95303.07503.07501,662,964
Oct 24, 20193.00003.24502.90003.10003.10003,842,669
Oct 23, 20192.92503.03802.85003.00003.00004,625,263
Oct 22, 20192.82503.00002.80002.95002.95005,745,652
Oct 21, 20192.80002.85002.61502.82502.82506,383,229
Oct 18, 20192.85002.84502.74502.82502.82501,610,468
Oct 17, 20192.82502.87802.73002.85002.85001,310,378
Oct 16, 20193.10003.10002.77002.82502.82504,884,402
Oct 15, 20193.05003.20002.90003.05003.05002,809,624
Oct 14, 20192.97503.15002.87503.05003.05003,755,535
Oct 11, 20193.02503.15002.95502.97502.97503,283,092
Oct 10, 20192.80003.05002.80002.97502.97506,078,196
Oct 09, 20192.82502.90002.82502.80002.8000667,399
Oct 08, 20192.85003.00002.83502.82502.82501,043,226
Oct 07, 20192.90003.00002.85002.85002.85001,189,939
Oct 04, 20192.90002.97602.80002.90002.90003,090,561
Oct 03, 20192.82502.99002.81102.90002.90001,733,959
Oct 02, 20193.00003.00002.80002.85002.85007,248,351
Oct 01, 20193.17503.10002.93503.00003.00002,850,435
Sep 30, 20193.07503.25003.08003.17503.17501,816,603
Sep 27, 20193.15003.20003.00003.07503.07502,981,147
Sep 26, 20193.12503.25003.11503.15003.15002,365,597
Sep 25, 20193.22503.29002.91503.12503.12504,504,645
Sep 24, 20193.12503.35003.01703.22503.22501,931,844
Sep 23, 20193.00003.29003.01003.12503.1250894,459
Sep 20, 20193.17503.27502.95203.00003.00003,743,761
Sep 19, 20193.30003.34002.85503.22503.22504,836,016
Sep 18, 20193.12503.15002.91502.97502.97506,780,882
Sep 17, 20193.32503.31802.91003.12503.125014,918,324
Sep 16, 20193.40003.40003.30003.32503.32502,415,386
Sep 13, 20193.57503.51003.30003.40003.40006,834,751
Sep 12, 20193.57503.79003.50003.57503.57502,333,810
Sep 11, 20193.65003.70003.50003.57503.57502,163,853
Sep 10, 20193.75003.80003.54503.65003.65001,367,432
Sep 09, 20193.80003.90003.70003.77503.7750809,030
Sep 06, 20194.00004.08503.72503.80003.80001,773,298
Sep 05, 20193.80004.10003.80003.82003.82003,330,013
Sep 04, 20193.85003.99203.50003.80003.80005,518,427
Sep 03, 20193.57503.94003.44203.85003.85008,486,020
Sep 02, 20193.70003.70003.43503.57503.57504,580,455
Aug 30, 20193.70003.77003.60003.70003.70009,490,079
Aug 29, 20193.55003.80003.36503.70003.700011,293,073
Aug 28, 20193.55003.77003.50003.55003.55002,141,317
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...